2146東証P貸借
業種 サービス業
ＵＴグループ 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,770 (24/03/06) | 1,942 (24/11/18) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,770 (24/03/06) | 1,942 (24/11/18) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/10 | 2,210 | 2,220 | 2,143 | 2,162 | -18 | -0.8 | 1,283,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 2,099 | 2,300 | 2,020 | 2,020 | -5 | -0.3 | 6,253,300 |
| 5/22 | 1,688 | 2,069 | 1,682 | 2,025 | +353 | +21.1 | 6,604,900 |
| 5/15 | 1,700 | 1,923 | 1,620 | 1,672 | +72 | +4.5 | 10,435,500 |
| 5/8 | 1,550 | 1,608 | 1,441 | 1,600 | +72 | +4.7 | 3,448,100 |
| 5/1 | 1,309 | 1,622 | 1,299 | 1,528 | +260 | +20.5 | 7,220,000 |
| 4/24 | 1,270 | 1,387 | 1,200 | 1,268 | +3 | +0.2 | 7,332,100 |
| 4/17 | 1,100 | 1,372 | 1,023 | 1,265 | +154 | +13.9 | 8,488,300 |
| 4/10 | 874 | 1,241 | 837 | 1,111 | +230 | +26.1 | 7,370,400 |
| 4/3 | 1,145 | 1,171 | 854 | 881 | -300 | -25.4 | 4,927,500 |
| 3/27 | 859 | 1,426 | 855 | 1,181 | +307 | +35.1 | 7,279,100 |
| 3/19 | 1,515 | 1,575 | 874 | 874 | -614 | -41.3 | 4,877,900 |
| 3/13 | 1,845 | 1,878 | 1,415 | 1,488 | -438 | -22.7 | 3,801,100 |
| 3/6 | 2,125 | 2,292 | 1,914 | 1,926 | -224 | -10.4 | 2,879,800 |
| 2/28 | 2,383 | 2,443 | 2,133 | 2,150 | -433 | -16.8 | 2,668,000 |
| 2/21 | 2,779 | 2,902 | 2,573 | 2,583 | -231 | -8.2 | 2,721,600 |
| 2/14 | 2,600 | 2,819 | 2,533 | 2,814 | +186 | +7.1 | 3,006,100 |
| 2/7 | 2,670 | 2,907 | 2,502 | 2,628 | -171 | -6.1 | 4,249,000 |
| 1/31 | 2,921 | 2,968 | 2,772 | 2,799 | -221 | -7.3 | 1,839,300 |
| 1/24 | 3,250 | 3,255 | 2,892 | 3,020 | -250 | -7.7 | 1,914,200 |
| 1/17 | 3,320 | 3,335 | 3,185 | 3,270 | -40 | -1.2 | 1,130,200 |
| 1/10 | 3,235 | 3,315 | 2,985 | 3,310 | +20 | +0.6 | 3,011,400 |
| 12/30 | 3,345 | 3,345 | 3,250 | 3,290 | -75 | -2.2 | 539,900 |
| 12/27 | 3,260 | 3,470 | 3,260 | 3,365 | +145 | +4.5 | 4,019,100 |
| 12/20 | 3,285 | 3,295 | 3,070 | 3,220 | -55 | -1.7 | 1,723,800 |
| 12/13 | 3,205 | 3,340 | 3,130 | 3,275 | +70 | +2.2 | 1,631,700 |
| 12/6 | 3,140 | 3,285 | 3,025 | 3,205 | +105 | +3.4 | 1,358,300 |
| 11/29 | 2,890 | 3,190 | 2,884 | 3,100 | +260 | +9.2 | 1,944,500 |
| 11/22 | 2,877 | 2,946 | 2,756 | 2,840 | +5 | +0.2 | 1,948,100 |
| 11/15 | 2,848 | 2,949 | 2,761 | 2,835 | +87 | +3.2 | 2,892,200 |
| 11/8 | 2,747 | 2,976 | 2,538 | 2,748 | +54 | +2.0 | 4,517,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
